Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Feb 21) 112.650 0.700 1/15/21   1:04 PM CST
  • LIVE CATTLE (Apr 21) 118.225 0.975 1/15/21   1:04 PM CST
  • LIVE CATTLE (Jun 21) 116.300 1.325 1/15/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 117.075 0.825 1/15/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 120.925 0.450 1/15/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 123.550 0.825 1/15/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 125.000 1.125 1/15/21   1:04 PM CST
  • LIVE CATTLE (Apr 22) 125.750 0.850 1/15/21   1:02 PM CST
  • LIVE CATTLE (Jun 22) 121.375 1.275 1/15/21   1:00 PM CST
  • FEEDER CATTLE (Jan 21) 134.350 1.975 1/15/21   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 135.700 2.450 1/15/21   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 138.275 2.300 1/15/21   1:04 PM CST
  • FEEDER CATTLE (May 21) 140.375 2.075 1/15/21   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 147.600 1.975 1/15/21   1:04 PM CST
  • FEEDER CATTLE (Sep 21) 149.275 2.025 1/15/21   1:01 PM CST
  • FEEDER CATTLE (Oct 21) 150.050 1.700 1/15/21   1:00 PM CST
  • FEEDER CATTLE (Nov 21) 150.275 1.650 1/15/21   1:00 PM CST
  • CORN (Mar 21) 530'6 -2'6 1/15/21   1:19 PM CST
  • CORN (May 21) 533'6 -3'0 1/15/21   1:19 PM CST
  • CORN (Jul 21) 530'6 -2'6 1/15/21   1:19 PM CST
  • CORN (Sep 21) 483'0 1'4 1/15/21   1:19 PM CST
  • CORN (Dec 21) 458'6 2'2 1/15/21   1:19 PM CST
  • CORN (Mar 22) 464'2 2'6 1/15/21   1:18 PM CST
  • CORN (May 22) 467'6 3'4 1/15/21   1:16 PM CST
  • CORN (Jul 22) 468'4 3'6 1/15/21   1:19 PM CST
  • CORN (Sep 22) 427'2 2'6 1/15/21   1:19 PM CST
  • CORN (Dec 22) 409'4 1'0 1/15/21   1:19 PM CST
  • CORN (Mar 23) 416'0 0'6 1/15/21   1:15 PM CST
  • CORN (May 23) 417'2 0'6 1/15/21   1:15 PM CST
  • CORN (Jul 23) 423'6 0'6 1/15/21   1:15 PM CST
  • CORN (Sep 23) 405'0 0'6 1/15/21   1:15 PM CST
  • CORN (Dec 23) 410'4 1'2 1/15/21   1:15 PM CST
  • CORN (Jul 24) 410'0 1'2 1/15/21   1:15 PM CST
  • CORN (Dec 24) 410'0 1'2 1/15/21   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 644'2 6'4 1/15/21   1:19 PM CST
  • HARD RED WINTER WHEAT (May 21) 647'0 6'0 1/15/21   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 646'2 4'6 1/15/21   1:18 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 649'2 4'2 1/15/21   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 655'6 4'2 1/15/21   1:18 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 653'6 4'6 1/15/21   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 638'2 4'4 1/15/21   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 595'2 4'2 1/15/21   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 22) 585'0 3'4 1/15/21   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 22) 605'0 3'4 1/15/21   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 23) 608'4 3'4 1/15/21   1:15 PM CST
  • HARD RED WINTER WHEAT (May 23) 618'6 3'4 1/15/21   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 23) 575'0 3'4 1/15/21   1:15 PM CST
  • WHEAT (Mar 21) 674'6 5'4 1/15/21   1:19 PM CST
  • WHEAT (May 21) 675'4 5'4 1/15/21   1:19 PM CST
  • WHEAT (Jul 21) 657'4 2'6 1/15/21   1:19 PM CST
  • WHEAT (Sep 21) 657'4 1'6 1/15/21   1:19 PM CST
  • WHEAT (Dec 21) 659'0 1'6 1/15/21   1:19 PM CST
  • WHEAT (Mar 22) 664'6 2'0 1/15/21   1:19 PM CST
  • WHEAT (May 22) 655'4 2'6 1/15/21   1:15 PM CST
  • WHEAT (Jul 22) 635'6 2'0 1/15/21   1:15 PM CST
  • WHEAT (Sep 22) 632'4 2'0 1/15/21   1:15 PM CST
  • WHEAT (Dec 22) 637'6 1'6 1/15/21   1:15 PM CST
  • WHEAT (Mar 23) 640'0 -1'0 1/15/21   1:15 PM CST
  • WHEAT (May 23) 634'0 -0'4 1/15/21   1:15 PM CST
  • WHEAT (Jul 23) 600'0 -2'4 1/15/21   1:15 PM CST
  • SOYBEANS (Mar 21) 1414'6 -13'6 1/15/21   1:19 PM CST
  • SOYBEANS (May 21) 1412'4 -13'0 1/15/21   1:19 PM CST
  • SOYBEANS (Jul 21) 1398'4 -12'2 1/15/21   1:19 PM CST
  • SOYBEANS (Aug 21) 1352'2 -5'6 1/15/21   1:19 PM CST
  • SOYBEANS (Sep 21) 1254'6 0'0 1/15/21   1:16 PM CST
  • SOYBEANS (Nov 21) 1196'0 1'2 1/15/21   1:19 PM CST
  • SOYBEANS (Jan 22) 1189'2 1'2 1/15/21   1:17 PM CST
  • SOYBEANS (Mar 22) 1158'6 6'0 1/15/21   1:18 PM CST
  • SOYBEANS (May 22) 1146'2 7'0 1/15/21   1:18 PM CST
  • SOYBEANS (Jul 22) 1137'0 6'2 1/15/21   1:19 PM CST
  • SOYBEANS (Aug 22) 1105'4 5'2 1/15/21   1:15 PM CST
  • SOYBEANS (Sep 22) 1087'0 5'0 1/15/21   1:15 PM CST
  • SOYBEANS (Nov 22) 1059'2 4'4 1/15/21   1:19 PM CST
  • SOYBEANS (Jan 23) 1001'6 4'4 1/15/21   1:15 PM CST
  • SOYBEANS (Mar 23) 1040'0 4'4 1/15/21   1:15 PM CST
  • SOYBEANS (May 23) 1025'4 4'4 1/15/21   1:15 PM CST
  • SOYBEANS (Jul 23) 948'0 4'4 1/15/21   1:15 PM CST
  • SOYBEANS (Aug 23) 1058'0 4'4 1/15/21   1:15 PM CST
  • SOYBEANS (Sep 23) 1058'0 4'4 1/15/21   1:15 PM CST
  • SOYBEANS (Nov 23) 1028'0 4'4 1/15/21   1:15 PM CST
  • SOYBEANS (Jul 24) 1032'4 4'4 1/15/21   1:15 PM CST
  • SOYBEANS (Nov 24) 1032'0 4'4 1/15/21   1:15 PM CST
  • LEAN HOGS (Feb 21) 68.025 1.625 1/15/21   1:04 PM CST
  • LEAN HOGS (Apr 21) 72.850 0.575 1/15/21   1:04 PM CST
  • LEAN HOGS (May 21) 77.600 0.150 1/15/21   1:00 PM CST
  • LEAN HOGS (Jun 21) 84.500 0.050 1/15/21   1:04 PM CST
  • LEAN HOGS (Jul 21) 85.925 0.225 1/15/21   1:04 PM CST
  • LEAN HOGS (Aug 21) 85.850 -0.050 1/15/21   1:04 PM CST
  • LEAN HOGS (Oct 21) 74.225 -0.275 1/15/21   1:04 PM CST
  • LEAN HOGS (Dec 21) 68.500 -0.300 1/15/21   1:04 PM CST
  • LEAN HOGS (Feb 22) 71.675 -0.275 1/15/21   1:00 PM CST
  • LEAN HOGS (Apr 22) 75.000 -0.450 1/15/21   1:00 PM CST
  • LEAN HOGS (May 22) 77.500 -0.450 1/15/21   1:00 PM CST
  • LEAN HOGS (Jun 22) 84.175 -0.450 1/15/21   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 112.200 113.300 111.900 112.650 0.700 112.775s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 117.300 119.350 117.025 118.225 0.975 118.200s 02:52P Chart for @LE1J Options for @LE1J
Jun 21 114.850 116.775 114.675 116.300 1.325 116.275s 02:35P Chart for @LE1M Options for @LE1M
Aug 21 116.000 117.375 115.850 117.075 0.825 117.025s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 120.075 121.225 119.975 120.925 0.450 120.825s 02:30P Chart for @LE1V Options for @LE1V
Dec 21 122.400 123.650 122.250 123.550 0.825 123.475s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 123.725 125.000 123.725 125.000 1.125 124.750s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 124.900 125.800 124.900 125.750 0.850 125.750s 01:05P Chart for @LE2J Options for @LE2J
Jun 22 120.400 121.375 120.400 121.375 1.275 121.375s 01:05P Chart for @LE2M Options for @LE2M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 21 132.525 135.200 132.525 134.350 1.975 134.575s 01:05P Chart for @GF1F Options for @GF1F
Mar 21 133.625 136.425 133.375 135.700 2.450 135.825s 02:54P Chart for @GF1H Options for @GF1H
Apr 21 136.275 138.775 135.975 138.275 2.300 138.300s 01:05P Chart for @GF1J Options for @GF1J
May 21 138.175 140.725 138.150 140.375 2.075 140.250s 01:05P Chart for @GF1K Options for @GF1K
Aug 21 145.700 148.000 145.600 147.600 1.975 147.500s 01:05P Chart for @GF1Q Options for @GF1Q
Sep 21 147.425 149.750 147.375 149.275 2.025 149.350s 01:05P Chart for @GF1U Options for @GF1U
Oct 21 148.500 150.700 148.500 150.050 1.700 150.250s 01:05P Chart for @GF1V Options for @GF1V
Nov 21 149.900 150.775 149.900 150.275 1.650 150.475s 01:05P Chart for @GF1X Options for @GF1X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 534'0 536'4 527'6 530'6 -2'6 531'4s 03:05P Chart for @C1H Options for @C1H
May 21 537'0 539'4 531'0 533'6 -3'0 534'6s 03:14P Chart for @C1K Options for @C1K
Jul 21 534'0 536'0 527'6 530'6 -2'6 532'0s 03:05P Chart for @C1N Options for @C1N
Sep 21 483'4 485'6 479'6 483'0 1'4 485'4s 03:13P Chart for @C1U Options for @C1U
Dec 21 457'2 461'2 456'0 458'6 2'2 460'0s 03:15P Chart for @C1Z Options for @C1Z
Mar 22 462'2 466'0 461'4 464'2 2'6 465'4s 02:53P Chart for @C2H Options for @C2H
May 22 465'0 468'2 463'4 467'6 3'4 468'4s 01:30P Chart for @C2K Options for @C2K
Jul 22 466'2 469'2 464'2 468'4 3'6 469'2s 02:30P Chart for @C2N Options for @C2N
Sep 22 424'6 429'6 424'6 427'2 2'6 428'0s 01:30P Chart for @C2U Options for @C2U
Dec 22 409'0 413'4 407'6 409'4 1'0 410'0s 01:30P Chart for @C2Z Options for @C2Z
Mar 23 418'0 418'0 414'4 416'0 0'6 416'4s 01:30P Chart for @C3H Options for @C3H
May 23 417'2 0'6 417'2s 01:20P Chart for @C3K Options for @C3K
Jul 23 423'6 0'6 422'2s 01:20P Chart for @C3N Options for @C3N
Sep 23 405'0 0'6 414'6s 01:30P Chart for @C3U Options for @C3U
Dec 23 408'0 410'4 408'0 410'4 1'2 408'4s 01:30P Chart for @C3Z Options for @C3Z
Jul 24 410'0 1'2 410'0s 01:20P Chart for @C4N Options for @C4N
Dec 24 410'0 1'2 408'2s 01:20P Chart for @C4Z Options for @C4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 21 637'6 660'0 635'4 644'2 6'4 643'0s 02:57P Chart for @KW1H Options for @KW1H
May 21 640'6 663'0 638'6 647'0 6'0 646'0s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 640'6 661'4 638'2 646'2 4'6 645'4s 02:49P Chart for @KW1N Options for @KW1N
Sep 21 644'6 662'2 641'2 649'2 4'2 648'4s 01:20P Chart for @KW1U Options for @KW1U
Dec 21 651'4 669'0 647'4 655'6 4'2 655'0s 01:20P Chart for @KW1Z Options for @KW1Z
Mar 22 654'4 664'2 649'2 653'6 4'6 656'0s 03:09P Chart for @KW2H Options for @KW2H
May 22 633'0 638'2 633'0 638'2 4'4 638'0s 01:20P Chart for @KW2K Options for @KW2K
Jul 22 593'4 600'0 592'4 595'2 4'2 599'4s 01:20P Chart for @KW2N Options for @KW2N
Sep 22 585'0 3'4 598'0s 02:30P Chart for @KW2U Options for @KW2U
Dec 22 605'0 605'0 605'0 605'0 3'4 608'4s 01:20P Chart for @KW2Z Options for @KW2Z
Mar 23 608'4 3'4 608'4s 01:20P Chart for @KW3H Options for @KW3H
May 23 618'6 3'4 618'6s 01:20P Chart for @KW3K Options for @KW3K
Jul 23 575'0 3'4 591'6s 01:20P Chart for @KW3N Options for @KW3N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 671'0 693'0 664'4 674'6 5'4 675'4s 01:20P Chart for @W1H Options for @W1H
May 21 672'6 693'0 666'2 675'4 5'4 676'4s 01:30P Chart for @W1K Options for @W1K
Jul 21 657'0 670'4 649'0 657'4 2'6 657'6s 02:41P Chart for @W1N Options for @W1N
Sep 21 657'0 669'4 649'4 657'4 1'6 657'4s 01:30P Chart for @W1U Options for @W1U
Dec 21 661'2 673'0 655'0 659'0 1'6 662'2s 01:30P Chart for @W1Z Options for @W1Z
Mar 22 665'2 676'0 660'2 664'6 2'0 666'4s 01:20P Chart for @W2H Options for @W2H
May 22 655'4 658'2 655'4 655'4 2'6 658'6s 01:20P Chart for @W2K Options for @W2K
Jul 22 632'4 643'0 630'6 635'6 2'0 635'0s 01:30P Chart for @W2N Options for @W2N
Sep 22 642'0 642'0 632'4 632'4 2'0 634'4s 01:20P Chart for @W2U Options for @W2U
Dec 22 637'6 1'6 641'0s 01:20P Chart for @W2Z Options for @W2Z
Mar 23 640'0 -1'0 643'2s 01:20P Chart for @W3H Options for @W3H
May 23 634'0 -0'4 638'4s 01:20P Chart for @W3K Options for @W3K
Jul 23 600'0 -2'4 605'0s 02:34P Chart for @W3N Options for @W3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1432'2 1434'4 1413'4 1414'6 -13'6 1416'6s 03:03P Chart for @S1H Options for @S1H
May 21 1429'0 1431'6 1410'4 1412'4 -13'0 1414'6s 02:48P Chart for @S1K Options for @S1K
Jul 21 1415'0 1416'4 1396'0 1398'4 -12'2 1401'0s 02:57P Chart for @S1N Options for @S1N
Aug 21 1361'6 1363'4 1349'6 1352'2 -5'6 1354'2s 01:30P Chart for @S1Q Options for @S1Q
Sep 21 1259'0 1262'6 1249'4 1254'6 0'0 1256'6s 01:30P Chart for @S1U Options for @S1U
Nov 21 1196'4 1203'0 1190'2 1196'0 1'2 1197'6s 03:13P Chart for @S1X Options for @S1X
Jan 22 1189'6 1197'0 1184'6 1189'2 1'2 1191'6s 01:30P Chart for @S2F Options for @S2F
Mar 22 1155'6 1162'0 1149'0 1158'6 6'0 1160'2s 02:30P Chart for @S2H Options for @S2H
May 22 1141'2 1147'6 1141'2 1146'2 7'0 1148'2s 01:20P Chart for @S2K Options for @S2K
Jul 22 1134'4 1138'6 1132'0 1137'0 6'2 1139'0s 01:20P Chart for @S2N Options for @S2N
Aug 22 1105'4 5'2 1120'2s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 1086'0 1087'0 1086'0 1087'0 5'0 1086'2s 01:20P Chart for @S2U Options for @S2U
Nov 22 1051'6 1061'6 1051'6 1059'2 4'4 1059'2s 01:30P Chart for @S2X Options for @S2X
Jan 23 1001'6 4'4 1061'0s 01:20P Chart for @S3F Options for @S3F
Mar 23 1040'0 4'4 1060'4s 01:20P Chart for @S3H Options for @S3H
May 23 1025'4 4'4 1060'4s 01:20P Chart for @S3K Options for @S3K
Jul 23 948'0 4'4 1061'4s 01:20P Chart for @S3N Options for @S3N
Aug 23 1058'0 4'4 1058'0s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1058'0 4'4 1058'0s 01:20P Chart for @S3U Options for @S3U
Nov 23 1028'0 1028'0 1028'0 1028'0 4'4 1032'4s 01:20P Chart for @S3X Options for @S3X
Jul 24 1032'4 4'4 1032'4s 01:20P Chart for @S4N Options for @S4N
Nov 24 1032'0 4'4 1032'0s 01:20P Chart for @S4X Options for @S4X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 21 66.150 68.200 66.150 68.025 1.625 67.925s 01:05P Chart for @HE1G Options for @HE1G
Apr 21 71.700 72.900 71.425 72.850 0.575 72.650s 02:30P Chart for @HE1J Options for @HE1J
May 21 77.300 77.900 76.900 77.600 0.150 77.600s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 84.200 84.750 83.550 84.500 0.050 84.375s 01:05P Chart for @HE1M Options for @HE1M
Jul 21 85.400 86.150 85.150 85.925 0.225 85.850s 01:05P Chart for @HE1N Options for @HE1N
Aug 21 85.475 85.975 85.275 85.850 -0.050 85.725s 01:05P Chart for @HE1Q Options for @HE1Q
Oct 21 74.175 74.325 73.950 74.225 -0.275 74.150s 01:05P Chart for @HE1V Options for @HE1V
Dec 21 68.550 68.675 68.275 68.500 -0.300 68.400s 01:05P Chart for @HE1Z Options for @HE1Z
Feb 22 71.700 71.850 71.575 71.675 -0.275 71.675s 01:05P Chart for @HE2G Options for @HE2G
Apr 22 75.000 75.000 74.900 75.000 -0.450 75.000s 01:05P Chart for @HE2J Options for @HE2J
May 22 77.500 -0.450 78.650s 01:05P Chart for @HE2K Options for @HE2K
Jun 22 84.175 -0.450 83.725s 01:05P Chart for @HE2M Options for @HE2M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly Average DDG Price Climbs Higher
DTN Early Word Grains 01/15 06:03
DTN Midday Grain Comments 01/15 10:52
DTN Closing Grain Comments 01/15 14:02
DTN Cattle Prices/Trends 01/15 11:40
DTN Early Word Livestock Comments 01/15 07:00
DTN Midday Livestock Comments 01/15 12:16
DTN Closing Livestock Comment 01/14 16:00
DTN Chart Technical Points 01/14 16:30
US Direct Feeder Pigs 01/15

DTN Market Matters Blog
Editorial Staff
Friday, January 15, 2021 12:19PM CST
DTN's weekly spot price for domestic distillers dried grains was higher on average versus a week ago.
Monday, January 11, 2021 11:04AM CST
Friday, January 8, 2021 11:43AM CST



Quote of the Day


"But my point is that competitive eating is a real sport, and I considered taking it up. But when I thought about what this would mean—sitting around for hours, stuffing my face with unhealthy food—I realized it was basically the same thing as journalism."

~ Dave Barry,  American journalist and comedian


This Day In History
January 15, 1998
NASA announces John Glenn, 76, may fly in space again

more info



Did You Know?

In 1890 the Meat Inspection Act authorized inspection of salted pork, bacon, and live animals intended for export, and the quarantine of imported animals


Fact courtesy of the USDA


Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 42oF Feels Like: 31oF
Humid: 27% Dew Pt: 10oF
Barom: 29.98 Wind Dir: NNW
Cond: N/A Wind Spd: 31 mph
Sunrise: 7:53 Sunset: 5:45
As reported at DODGE CITY, KS at 3:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Friday

Saturday

Sunday

Monday

Tuesday
High: 42°F
Low: 30°F
Precip: 0%
High: 52°F
Low: 20°F
Precip: 0%
High: 50°F
Low: 26°F
Precip: 0%
High: 53°F
Low: 27°F
Precip: 0%
High: 48°F
Low: 29°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Midwest Blizzard Friday
Bryce Anderson (Bio) – DTN Meteorologist

Thursday night into Friday morning will see blizzard conditions for Iowa, Minnesota, and adjacent areas of South Dakota and Nebraska. » More DTN Weather Commentary

Posted at 3:34PM Thu Jan 14, 2021 CST

 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN